Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 13.53 | 13.61 | 13.49 | 13.57 | 5,475,630 | +0.05(+0.40%) |
May 27, 2005 | 13.43 | 13.52 | 13.37 | 13.52 | 2,827,020 | +0.11(+0.83%) |
May 26, 2005 | 13.32 | 13.42 | 13.29 | 13.41 | 2,982,123 | +0.12(+0.94%) |
May 25, 2005 | 13.14 | 13.31 | 13.14 | 13.28 | 2,679,969 | +0.11(+0.82%) |
May 24, 2005 | 13.16 | 13.20 | 13.07 | 13.17 | 4,691,218 | +0.06(+0.49%) |
May 23, 2005 | 13.12 | 13.15 | 13.03 | 13.11 | 2,054,473 | +0.00(+0.02%) |
May 20, 2005 | 13.13 | 13.14 | 13.00 | 13.11 | 3,063,064 | -0.04(-0.29%) |
May 19, 2005 | 13.16 | 13.20 | 13.04 | 13.14 | 2,985,513 | -0.02(-0.13%) |
May 18, 2005 | 13.23 | 13.28 | 13.08 | 13.16 | 2,529,952 | -0.01(-0.11%) |
May 17, 2005 | 12.99 | 13.19 | 12.93 | 13.17 | 2,265,091 | +0.15(+1.14%) |
May 16, 2005 | 12.93 | 13.07 | 12.87 | 13.03 | 2,849,480 | +0.09(+0.69%) |
May 13, 2005 | 13.15 | 13.15 | 12.71 | 12.94 | 4,132,679 | -0.21(-1.58%) |
May 12, 2005 | 13.22 | 13.36 | 13.08 | 13.14 | 3,237,661 | -0.26(-1.92%) |
May 11, 2005 | 13.39 | 13.40 | 13.28 | 13.40 | 3,422,428 | +0.02(+0.18%) |
May 10, 2005 | 13.34 | 13.56 | 13.29 | 13.38 | 6,870,282 | +0.15(+1.14%) |
May 09, 2005 | 13.12 | 13.25 | 13.09 | 13.23 | 6,077,818 | +0.21(+1.61%) |
May 06, 2005 | 13.01 | 13.10 | 12.98 | 13.02 | 2,399,005 | -0.02(-0.16%) |
May 05, 2005 | 12.98 | 13.11 | 12.92 | 13.04 | 3,802,132 | +0.02(+0.15%) |
May 04, 2005 | 12.86 | 13.02 | 12.83 | 13.02 | 2,573,601 | +0.14(+1.12%) |
May 03, 2005 | 12.87 | 12.97 | 12.85 | 12.87 | 2,316,368 | -0.02(-0.18%) |
May 02, 2005 | 12.81 | 12.95 | 12.81 | 12.90 | 2,247,716 | +0.09(+0.74%) |
Apr 29, 2005 | 12.70 | 12.80 | 12.56 | 12.80 | 4,175,904 | +0.12(+0.91%) |
Apr 28, 2005 | 12.82 | 12.88 | 12.65 | 12.69 | 2,807,526 | -0.20(-1.57%) |
Apr 27, 2005 | 12.72 | 12.93 | 12.66 | 12.89 | 2,076,510 | +0.15(+1.15%) |
Apr 26, 2005 | 12.85 | 12.89 | 12.74 | 12.74 | 1,802,750 | -0.16(-1.21%) |
Apr 25, 2005 | 12.77 | 12.90 | 12.77 | 12.90 | 1,289,979 | +0.16(+1.26%) |
Apr 22, 2005 | 12.67 | 12.81 | 12.65 | 12.74 | 1,903,609 | +0.04(+0.35%) |
Apr 21, 2005 | 12.58 | 12.71 | 12.52 | 12.70 | 1,935,392 | +0.21(+1.70%) |
Apr 20, 2005 | 12.55 | 12.59 | 12.45 | 12.48 | 2,949,916 | -0.12(-0.94%) |
Apr 19, 2005 | 12.52 | 12.64 | 12.51 | 12.60 | 2,462,995 | +0.09(+0.72%) |
Apr 18, 2005 | 12.34 | 12.64 | 12.33 | 12.51 | 2,928,303 | +0.16(+1.28%) |
Apr 15, 2005 | 12.60 | 12.62 | 12.35 | 12.35 | 3,886,464 | -0.25(-2.02%) |
Apr 14, 2005 | 12.77 | 12.79 | 12.59 | 12.61 | 2,144,314 | -0.17(-1.35%) |
Apr 13, 2005 | 12.87 | 12.95 | 12.77 | 12.78 | 2,118,464 | -0.11(-0.86%) |
Apr 12, 2005 | 12.77 | 12.93 | 12.66 | 12.89 | 2,323,572 | +0.10(+0.77%) |
Apr 11, 2005 | 12.70 | 12.81 | 12.66 | 12.79 | 1,711,214 | +0.16(+1.29%) |
Apr 08, 2005 | 12.74 | 12.76 | 12.62 | 12.63 | 2,449,858 | -0.06(-0.48%) |
Apr 07, 2005 | 12.70 | 12.76 | 12.65 | 12.69 | 1,435,758 | -0.01(-0.06%) |
Apr 06, 2005 | 12.71 | 12.78 | 12.65 | 12.70 | 1,284,893 | +0.00(+0.04%) |
Apr 05, 2005 | 12.59 | 12.70 | 12.58 | 12.69 | 2,086,257 | +0.12(+0.96%) |
Apr 04, 2005 | 12.66 | 12.66 | 12.54 | 12.57 | 4,375,504 | -0.07(-0.56%) |
Apr 01, 2005 | 12.83 | 12.93 | 12.55 | 12.64 | 6,215,546 | -0.10(-0.76%) |
Mar 31, 2005 | 12.65 | 12.79 | 12.65 | 12.74 | 2,216,780 | +0.10(+0.80%) |
Mar 30, 2005 | 12.45 | 12.64 | 12.45 | 12.64 | 2,540,546 | +0.19(+1.54%) |
Mar 29, 2005 | 12.52 | 12.53 | 12.40 | 12.45 | 4,186,499 | -0.10(-0.79%) |
Mar 28, 2005 | 12.59 | 12.59 | 12.48 | 12.55 | 2,610,470 | +0.02(+0.13%) |
Mar 24, 2005 | 12.28 | 12.58 | 12.27 | 12.53 | 5,080,246 | +0.29(+2.37%) |
Mar 23, 2005 | 12.38 | 12.38 | 12.24 | 12.24 | 4,440,342 | -0.14(-1.12%) |
Mar 22, 2005 | 12.55 | 12.61 | 12.38 | 12.38 | 4,125,899 | -0.17(-1.34%) |
Mar 21, 2005 | 12.57 | 12.62 | 12.50 | 12.55 | 2,788,880 | -0.01(-0.11%) |
Mar 18, 2005 | 12.56 | 12.57 | 12.44 | 12.56 | 4,845,473 | +0.09(+0.72%) |
Mar 17, 2005 | 12.46 | 12.53 | 12.41 | 12.47 | 1,954,886 | +0.08(+0.61%) |
Mar 16, 2005 | 12.53 | 12.59 | 12.32 | 12.40 | 3,015,177 | -0.16(-1.24%) |
Mar 15, 2005 | 12.70 | 12.77 | 12.52 | 12.55 | 3,124,936 | -0.15(-1.19%) |
Mar 14, 2005 | 12.49 | 12.70 | 12.49 | 12.70 | 4,872,595 | +0.21(+1.70%) |
Mar 11, 2005 | 12.57 | 12.67 | 12.47 | 12.49 | 2,228,222 | -0.17(-1.31%) |
Mar 10, 2005 | 12.62 | 12.72 | 12.51 | 12.66 | 2,882,111 | +0.03(+0.24%) |
Mar 09, 2005 | 12.90 | 12.90 | 12.62 | 12.62 | 2,926,608 | -0.27(-2.12%) |
Mar 08, 2005 | 12.89 | 12.94 | 12.80 | 12.90 | 7,681,393 | -0.10(-0.80%) |
Mar 07, 2005 | 12.95 | 13.04 | 12.85 | 13.00 | 3,740,685 | +0.09(+0.68%) |
Mar 04, 2005 | 12.75 | 12.92 | 12.73 | 12.91 | 3,836,458 | +0.17(+1.31%) |
Mar 03, 2005 | 12.83 | 12.85 | 12.70 | 12.75 | 5,913,393 | -0.07(-0.57%) |
Mar 02, 2005 | 12.87 | 12.89 | 12.77 | 12.82 | 4,069,536 | -0.05(-0.39%) |